Mercados españoles cerrados

Ebro Foods, S.A. (EBRO.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,44-0,16 (-1,03%)
Al cierre: 05:35PM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202415,6215,6215,4215,4415,4453.080
28 mar 20240.22 Dividendo
27 mar 202415,6215,6815,5415,6015,3851.570
27 mar 20240.22 Dividendo
26 mar 202415,6415,8615,5015,7215,2884.419
25 mar 202415,6015,6215,5015,5815,1547.129
22 mar 202415,4415,6215,4415,5615,1372.745
21 mar 202415,3215,5015,2215,4415,0157.575
20 mar 202415,3215,3415,2215,3214,8960.990
19 mar 202415,4415,4415,3215,3214,89101.147
18 mar 202415,4215,4815,1815,3214,89116.299
15 mar 202414,9215,4614,8415,4615,031.642.772
14 mar 202415,0215,1214,9214,9614,5455.437
13 mar 202415,0015,2215,0015,0214,60198.467
12 mar 202415,0015,0814,9015,0214,6079.062
11 mar 202414,7014,9614,6814,9414,5277.798
08 mar 202414,6414,7214,5614,7014,2976.709
07 mar 202414,5814,6614,5414,6414,2357.162
06 mar 202414,6414,6814,5614,5814,1793.400
05 mar 202414,7014,8414,6014,6214,21133.915
04 mar 202415,0015,0614,6414,7214,31179.135
01 mar 202414,8015,1614,8015,0014,58207.961
29 feb 202414,5014,6414,3614,5814,17102.378
28 feb 202414,6214,6614,4614,5014,1073.341
27 feb 202414,8614,8614,6014,6214,2183.953
26 feb 202414,8014,9214,7014,8814,4687.312
23 feb 202414,8014,8014,6814,7814,3746.265
22 feb 202414,8415,1414,7414,8014,3959.283
21 feb 202414,7214,9414,6814,9414,5261.311
20 feb 202414,6614,8014,6614,7814,3756.411
19 feb 202414,7014,7214,5014,6414,23195.734
16 feb 202414,7214,8214,6014,6614,2590.995
15 feb 202414,8014,9014,6414,7414,33129.985
14 feb 202414,9615,0214,8014,8214,4132.045
13 feb 202415,0015,0814,8814,9614,5488.511
12 feb 202414,8815,0014,8615,0014,5888.223
09 feb 202414,9014,9614,8214,8614,4576.126
08 feb 202414,9415,0614,8414,9214,5036.761
07 feb 202415,0415,2614,9614,9614,5452.389
06 feb 202414,9615,0614,8215,0614,6491.914
05 feb 202414,9015,1014,9014,9414,5265.156
02 feb 202415,2015,2814,8814,8814,46141.434
01 feb 202415,4215,4815,1815,2014,7838.524
31 ene 202415,3815,5015,3015,4014,9777.617
30 ene 202415,5215,5615,3415,4014,9757.752
29 ene 202415,5015,5815,4215,5415,1135.592
26 ene 202415,3415,6215,3415,4615,0368.217
25 ene 202415,3215,4415,3015,3414,91101.785
24 ene 202415,2215,3615,1815,3014,87117.863
23 ene 202415,4015,4015,1815,3014,87120.234
22 ene 202415,3815,5215,3415,3814,95119.175
19 ene 202415,4615,7215,3615,4415,01218.303
18 ene 202415,3015,3014,9815,0814,66143.092
17 ene 202415,3015,4015,2415,3214,8952.859
16 ene 202415,3415,4415,3215,3814,9545.934
15 ene 202415,3415,4215,3015,4014,9733.488
12 ene 202415,3615,4615,3015,3014,8757.285
11 ene 202415,3815,4815,3015,3014,8776.631
10 ene 202415,4215,5015,4015,4415,0142.338
09 ene 202415,4215,5215,3815,4415,0146.002
08 ene 202415,5015,5015,3615,4615,0363.767
05 ene 202415,6015,6215,4615,5215,0959.607
04 ene 202415,6215,6415,5215,6415,2039.864
03 ene 202415,6415,7215,5415,5615,1359.170
02 ene 202415,5415,6415,5215,6015,1640.223
29 dic 202315,5415,6615,4815,5215,0984.985
28 dic 202315,5015,5815,4415,5415,1145.577
27 dic 202315,4215,4615,3615,4615,0373.736
22 dic 202315,3615,5215,3615,3814,95141.148
21 dic 202315,3215,4815,3015,4014,9762.322
20 dic 202315,2815,4215,2815,3614,9389.008
19 dic 202315,2415,3415,1815,2614,8390.567
18 dic 202315,3615,3815,0815,2214,80158.779
15 dic 202315,5815,5815,3215,3614,93116.010
14 dic 202315,5215,6615,5015,5215,0981.406
13 dic 202315,6015,6615,4415,5015,0757.492
12 dic 202315,6415,7615,5415,6015,1647.186
11 dic 202315,6415,7415,6015,7215,2830.143
08 dic 202315,5615,7815,5015,7615,3249.738
07 dic 202315,6015,6215,4815,5615,1349.172
06 dic 202315,5015,6015,3815,6015,1676.622
05 dic 202315,4415,5815,4415,5215,0957.944
04 dic 202315,5015,6015,3815,4615,0392.186
01 dic 202315,3615,6615,3215,6415,20154.674
30 nov 202315,6015,6615,2215,2214,802.043.371
29 nov 202315,7015,7215,5815,6615,2271.983
28 nov 202315,5815,7215,4615,7015,2693.341
27 nov 202315,6615,7615,5415,6615,22103.439
24 nov 202315,6415,7615,6415,7615,3229.943
23 nov 202315,7415,7815,6215,7215,2829.614
22 nov 202315,7015,8215,5415,8215,3872.885
21 nov 202315,5815,8015,5815,7815,3429.109
20 nov 202315,5015,7215,5015,6415,2035.546
17 nov 202315,6815,7415,5015,5015,0772.424
16 nov 202316,2616,3015,6815,7815,3466.769
15 nov 202315,9015,9815,6615,8215,38102.225
14 nov 202316,2616,2615,9215,9215,4855.508
13 nov 202316,1216,1215,9216,0815,6330.256
10 nov 202316,5016,5016,0816,1215,6734.534
09 nov 202316,3816,5416,2816,3215,8657.359
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...